Skip to main content

Vaalco Energy Inc (NY: EGY )

4.230 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.180 4.250 4.115 4.230 578,044 -0.01(-0.24%)
Feb 22, 2024 4.260 4.295 4.200 4.240 479,078 -0.05(-1.17%)
Feb 21, 2024 4.300 4.380 4.225 4.290 594,604 +0.00(+0.00%)
Feb 20, 2024 4.370 4.400 4.270 4.290 402,073 -0.08(-1.83%)
Feb 16, 2024 4.400 4.420 4.355 4.370 439,460 -0.05(-1.13%)
Feb 15, 2024 4.260 4.450 4.260 4.420 678,076 +0.18(+4.25%)
Feb 14, 2024 4.250 4.315 4.180 4.240 603,153 +0.00(+0.00%)
Feb 13, 2024 4.300 4.380 4.220 4.240 772,147 -0.14(-3.20%)
Feb 12, 2024 4.200 4.430 4.200 4.380 816,566 +0.20(+4.78%)
Feb 09, 2024 4.220 4.260 4.170 4.180 1,428,855 -0.05(-1.18%)
Feb 08, 2024 4.170 4.230 4.145 4.230 935,888 +0.06(+1.44%)
Feb 07, 2024 4.090 4.190 4.090 4.170 522,114 +0.04(+0.97%)
Feb 06, 2024 4.100 4.195 4.085 4.130 490,293 +0.04(+0.98%)
Feb 05, 2024 4.120 4.160 4.030 4.090 608,015 -0.05(-1.21%)
Feb 02, 2024 4.240 4.240 4.110 4.140 741,903 -0.11(-2.59%)
Feb 01, 2024 4.280 4.390 4.230 4.250 630,022 -0.01(-0.23%)
Jan 31, 2024 4.480 4.480 4.260 4.260 511,378 -0.22(-4.91%)
Jan 30, 2024 4.410 4.490 4.380 4.480 440,261 +0.02(+0.45%)
Jan 29, 2024 4.480 4.480 4.410 4.460 408,504 -0.01(-0.22%)
Jan 26, 2024 4.460 4.490 4.405 4.470 539,321 +0.02(+0.45%)
Jan 25, 2024 4.430 4.460 4.340 4.450 568,483 +0.07(+1.60%)
Jan 24, 2024 4.410 4.431 4.330 4.380 654,259 +0.02(+0.46%)
Jan 23, 2024 4.320 4.390 4.300 4.360 418,698 +0.06(+1.40%)
Jan 22, 2024 4.220 4.320 4.210 4.300 477,711 +0.06(+1.42%)
Jan 19, 2024 4.310 4.310 4.215 4.240 440,904 -0.05(-1.17%)
Jan 18, 2024 4.300 4.320 4.195 4.290 505,111 +0.01(+0.23%)
Jan 17, 2024 4.280 4.280 4.130 4.280 862,568 -0.02(-0.47%)
Jan 16, 2024 4.460 4.460 4.280 4.300 718,011 -0.16(-3.59%)
Jan 12, 2024 4.500 4.540 4.385 4.460 616,408 +0.04(+0.90%)
Jan 11, 2024 4.410 4.420 4.330 4.420 616,258 +0.05(+1.14%)
Jan 10, 2024 4.420 4.430 4.315 4.370 536,595 -0.05(-1.13%)
Jan 09, 2024 4.520 4.540 4.380 4.420 789,565 -0.13(-2.86%)
Jan 08, 2024 4.510 4.550 4.380 4.550 1,178,032 -0.04(-0.87%)
Jan 05, 2024 4.640 4.650 4.550 4.590 897,837 +0.03(+0.66%)
Jan 04, 2024 4.770 4.770 4.551 4.560 656,138 -0.15(-3.18%)
Jan 03, 2024 4.680 4.800 4.550 4.710 1,700,980 +0.15(+3.29%)
Jan 02, 2024 4.470 4.610 4.470 4.560 754,042 +0.07(+1.56%)
Dec 29, 2023 4.560 4.560 4.450 4.490 482,781 -0.07(-1.54%)
Dec 28, 2023 4.670 4.688 4.553 4.560 553,027 -0.14(-2.98%)
Dec 27, 2023 4.760 4.760 4.670 4.700 512,090 -0.02(-0.42%)
Dec 26, 2023 4.700 4.780 4.660 4.720 572,381 +0.06(+1.29%)
Dec 22, 2023 4.760 4.770 4.630 4.660 652,974 -0.04(-0.85%)
Dec 21, 2023 4.610 4.700 4.600 4.700 653,191 +0.08(+1.73%)
Dec 20, 2023 4.700 4.830 4.600 4.620 876,623 -0.07(-1.49%)
Dec 19, 2023 4.580 4.700 4.560 4.690 724,995 +0.12(+2.63%)
Dec 18, 2023 4.540 4.625 4.490 4.570 772,186 +0.10(+2.24%)
Dec 15, 2023 4.520 4.520 4.425 4.470 1,820,794 -0.02(-0.45%)
Dec 14, 2023 4.390 4.540 4.390 4.490 992,944 +0.14(+3.22%)
Dec 13, 2023 4.150 4.350 4.130 4.350 1,107,965 +0.21(+5.07%)
Dec 12, 2023 4.250 4.250 4.080 4.140 770,108 -0.13(-3.04%)
Dec 11, 2023 4.470 4.470 4.270 4.270 688,218 -0.22(-4.90%)
Dec 08, 2023 4.500 4.549 4.430 4.490 654,338 +0.00(+0.00%)
Dec 07, 2023 4.470 4.500 4.420 4.490 631,456 +0.02(+0.45%)
Dec 06, 2023 4.560 4.640 4.470 4.470 886,510 -0.13(-2.83%)
Dec 05, 2023 4.630 4.640 4.560 4.600 658,450 -0.03(-0.65%)
Dec 04, 2023 4.580 4.650 4.530 4.630 668,466 -0.03(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.